Börse:
16,564€
0,21%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
16,552€
Ask:
16,576€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2021 | 16,52 | 16,61 | 16,41 | 16,53 | -0,02% | 9.202.391,00 |
| 14.10.2021 | 16,44 | 16,58 | 16,39 | 16,53 | 0,92% | 10.181.989,00 |
| 13.10.2021 | 16,37 | 16,39 | 16,17 | 16,38 | 0,00% | 12.562.036,00 |
| 12.10.2021 | 16,50 | 16,60 | 16,26 | 16,38 | -2,01% | 11.559.070,00 |
| 11.10.2021 | 16,74 | 16,81 | 16,67 | 16,72 | -0,30% | 7.031.556,00 |
| 08.10.2021 | 16,88 | 16,95 | 16,73 | 16,77 | -0,58% | 7.846.841,00 |
| 07.10.2021 | 16,86 | 16,95 | 16,74 | 16,86 | 1,21% | 12.183.317,00 |
| 06.10.2021 | 16,90 | 16,97 | 16,57 | 16,66 | -5,37% | 27.201.255,00 |
| 05.10.2021 | 17,33 | 17,62 | 17,28 | 17,61 | 1,31% | 5.606.271,00 |
| 04.10.2021 | 17,26 | 17,51 | 17,21 | 17,38 | 0,10% | 4.708.908,00 |
| 01.10.2021 | 17,25 | 17,47 | 17,19 | 17,36 | -0,20% | 5.598.305,00 |
| 30.09.2021 | 17,62 | 17,66 | 17,40 | 17,40 | -0,80% | 9.989.810,00 |
| 29.09.2021 | 17,39 | 17,55 | 17,38 | 17,54 | 1,31% | 6.296.631,00 |
| 28.09.2021 | 17,58 | 17,70 | 17,30 | 17,31 | -1,48% | 6.772.227,00 |
| 27.09.2021 | 17,52 | 17,76 | 17,50 | 17,57 | 0,69% | 5.014.048,00 |
| 24.09.2021 | 17,64 | 17,65 | 17,44 | 17,45 | -1,22% | 4.931.377,00 |
| 23.09.2021 | 17,56 | 17,67 | 17,45 | 17,67 | 1,48% | 7.946.665,00 |
| 22.09.2021 | 17,29 | 17,42 | 17,26 | 17,41 | 1,09% | 4.371.091,00 |
| 21.09.2021 | 17,00 | 17,31 | 16,97 | 17,22 | 1,52% | 7.835.795,00 |
| 20.09.2021 | 17,12 | 17,16 | 16,86 | 16,96 | -2,25% | 10.135.208,00 |
| 17.09.2021 | 17,50 | 17,57 | 17,35 | 17,35 | -0,39% | 19.213.953,00 |
| 16.09.2021 | 17,44 | 17,53 | 17,37 | 17,42 | 0,09% | 5.432.500,00 |
| 15.09.2021 | 17,41 | 17,54 | 17,35 | 17,40 | -0,07% | 9.332.839,00 |
| 14.09.2021 | 17,50 | 17,55 | 17,37 | 17,42 | -0,57% | 6.916.830,00 |
| 13.09.2021 | 17,39 | 17,55 | 17,39 | 17,52 | 1,00% | 7.170.322,00 |
| 10.09.2021 | 17,74 | 17,74 | 17,26 | 17,34 | -2,20% | 12.900.162,00 |
| 09.09.2021 | 17,94 | 17,95 | 17,66 | 17,73 | -1,36% | 6.690.881,00 |
| 08.09.2021 | 17,87 | 18,05 | 17,74 | 17,98 | 0,35% | 9.394.629,00 |
| 07.09.2021 | 18,40 | 18,44 | 17,81 | 17,91 | 0,06% | 11.395.385,00 |
| 06.09.2021 | 17,84 | 17,96 | 17,75 | 17,90 | 0,56% | 3.067.427,00 |
| 03.09.2021 | 17,95 | 18,04 | 17,65 | 17,80 | -0,84% | 5.976.893,00 |
| 02.09.2021 | 18,01 | 18,14 | 17,93 | 17,95 | -0,61% | 4.090.215,00 |
| 01.09.2021 | 18,11 | 18,32 | 18,01 | 18,06 | 0,31% | 7.961.656,00 |
| 31.08.2021 | 18,45 | 18,49 | 17,97 | 18,01 | -2,15% | 13.886.491,00 |
| 30.08.2021 | 18,48 | 18,48 | 18,30 | 18,40 | -0,36% | 3.025.744,00 |
| 27.08.2021 | 18,42 | 18,49 | 18,38 | 18,47 | 0,14% | 3.115.172,00 |
| 26.08.2021 | 18,56 | 18,58 | 18,40 | 18,44 | -0,73% | 4.265.841,00 |
| 25.08.2021 | 18,61 | 18,65 | 18,54 | 18,58 | -0,18% | 4.178.896,00 |
| 24.08.2021 | 18,84 | 18,84 | 18,51 | 18,61 | -1,09% | 5.645.615,00 |
| 23.08.2021 | 18,85 | 18,89 | 18,72 | 18,82 | 0,03% | 4.346.660,00 |
| 20.08.2021 | 18,56 | 18,83 | 18,54 | 18,81 | 1,29% | 6.270.847,00 |
| 19.08.2021 | 18,76 | 18,82 | 18,45 | 18,57 | -1,81% | 9.772.510,00 |
| 18.08.2021 | 18,75 | 18,92 | 18,75 | 18,92 | 0,91% | 6.849.642,00 |
| 17.08.2021 | 18,60 | 18,75 | 18,55 | 18,75 | 0,80% | 8.154.614,00 |
| 16.08.2021 | 18,49 | 18,82 | 18,45 | 18,60 | 0,25% | 8.491.250,00 |
| 13.08.2021 | 18,50 | 18,59 | 18,30 | 18,55 | 0,80% | 6.203.694,00 |
| 12.08.2021 | 18,02 | 18,56 | 17,94 | 18,40 | 2,80% | 13.209.114,00 |
| 11.08.2021 | 17,91 | 17,97 | 17,81 | 17,90 | 0,12% | 5.869.791,00 |
| 10.08.2021 | 17,86 | 17,91 | 17,76 | 17,88 | 0,27% | 4.011.561,00 |
| 09.08.2021 | 17,69 | 17,85 | 17,63 | 17,83 | 0,83% | 4.021.429,00 |
| 06.08.2021 | 17,57 | 17,70 | 17,51 | 17,69 | 0,79% | 4.771.364,00 |
| 05.08.2021 | 17,48 | 17,61 | 17,47 | 17,55 | 0,09% | 3.718.272,00 |
| 04.08.2021 | 17,65 | 17,71 | 17,53 | 17,53 | -0,40% | 5.423.211,00 |
| 03.08.2021 | 17,44 | 17,61 | 17,43 | 17,60 | 1,00% | 4.266.686,00 |
| 02.08.2021 | 17,51 | 17,54 | 17,22 | 17,43 | -0,45% | 8.180.575,00 |
| 30.07.2021 | 17,59 | 17,69 | 17,46 | 17,51 | -1,01% | 9.139.254,00 |
| 29.07.2021 | 17,80 | 17,83 | 17,64 | 17,68 | -0,69% | 5.385.808,00 |
| 28.07.2021 | 17,83 | 17,89 | 17,74 | 17,81 | -0,17% | 5.221.055,00 |
| 27.07.2021 | 17,82 | 17,93 | 17,75 | 17,84 | 0,01% | 6.127.064,00 |
| 26.07.2021 | 17,86 | 17,88 | 17,73 | 17,83 | -0,28% | 4.415.202,00 |
| 23.07.2021 | 17,76 | 17,90 | 17,68 | 17,88 | 1,21% | 6.462.014,00 |
| 22.07.2021 | 17,95 | 17,95 | 17,67 | 17,67 | -1,21% | 8.067.975,00 |
| 21.07.2021 | 17,61 | 17,94 | 17,53 | 17,89 | 2,01% | 7.491.821,00 |
| 20.07.2021 | 17,71 | 17,87 | 17,49 | 17,53 | -0,05% | 8.960.821,00 |
| 19.07.2021 | 18,27 | 18,32 | 17,50 | 17,54 | -4,37% | 13.197.311,00 |
| 16.07.2021 | 18,25 | 18,43 | 18,23 | 18,34 | 0,68% | 7.000.971,00 |
| 15.07.2021 | 18,31 | 18,35 | 18,20 | 18,22 | -0,50% | 4.622.409,00 |
| 14.07.2021 | 18,34 | 18,35 | 18,18 | 18,31 | -0,56% | 4.918.321,00 |
| 13.07.2021 | 18,27 | 18,42 | 18,19 | 18,42 | 0,79% | 6.544.165,00 |
| 12.07.2021 | 18,01 | 18,29 | 17,95 | 18,27 | 1,51% | 6.727.694,00 |
| 09.07.2021 | 17,82 | 18,01 | 17,78 | 18,00 | 1,17% | 7.057.808,00 |
| 08.07.2021 | 17,89 | 18,05 | 17,72 | 17,79 | -1,17% | 9.681.147,00 |
| 07.07.2021 | 17,85 | 18,00 | 17,77 | 18,00 | 1,01% | 7.336.553,00 |
| 06.07.2021 | 17,92 | 17,92 | 17,76 | 17,82 | -0,62% | 6.382.023,00 |
| 05.07.2021 | 17,93 | 17,97 | 17,79 | 17,93 | -0,20% | 3.688.640,00 |
| 02.07.2021 | 17,88 | 17,97 | 17,84 | 17,97 | 0,55% | 5.462.003,00 |
| 01.07.2021 | 17,90 | 17,98 | 17,74 | 17,87 | 0,34% | 5.115.220,00 |
| 30.06.2021 | 17,96 | 18,03 | 17,76 | 17,81 | -1,03% | 8.436.059,00 |
| 29.06.2021 | 17,91 | 18,04 | 17,90 | 18,00 | 0,46% | 7.232.415,00 |
| 28.06.2021 | 17,85 | 17,94 | 17,80 | 17,92 | 0,21% | 5.484.090,00 |
| 25.06.2021 | 17,86 | 17,89 | 17,74 | 17,88 | 0,03% | 5.687.438,00 |
| 24.06.2021 | 17,83 | 17,88 | 17,71 | 17,87 | 0,74% | 6.235.339,00 |
| 23.06.2021 | 17,99 | 18,00 | 17,74 | 17,74 | -1,31% | 6.948.564,00 |
| 22.06.2021 | 17,88 | 17,98 | 17,79 | 17,98 | 0,92% | 6.214.115,00 |
| 21.06.2021 | 17,53 | 17,83 | 17,51 | 17,81 | 1,23% | 5.875.564,00 |
| 18.06.2021 | 17,74 | 17,79 | 17,56 | 17,60 | -0,91% | 13.499.558,00 |
| 17.06.2021 | 17,71 | 17,80 | 17,60 | 17,76 | -0,29% | 7.153.028,00 |
| 16.06.2021 | 17,88 | 17,96 | 17,81 | 17,81 | -0,35% | 6.873.193,00 |
| 15.06.2021 | 17,86 | 17,99 | 17,83 | 17,87 | 0,47% | 7.651.775,00 |
| 14.06.2021 | 17,84 | 17,96 | 17,79 | 17,79 | -0,03% | 5.796.902,00 |
| 11.06.2021 | 17,70 | 17,82 | 17,59 | 17,79 | 0,55% | 7.807.335,00 |
| 10.06.2021 | 17,47 | 17,72 | 17,38 | 17,70 | 1,78% | 8.059.032,00 |
| 09.06.2021 | 17,45 | 17,46 | 17,33 | 17,39 | -0,20% | 4.053.829,00 |
| 08.06.2021 | 17,48 | 17,52 | 17,31 | 17,42 | -0,13% | 6.250.846,00 |
| 07.06.2021 | 17,30 | 17,46 | 17,26 | 17,44 | 0,93% | 6.171.440,00 |
| 04.06.2021 | 17,27 | 17,33 | 17,21 | 17,28 | 0,13% | 4.051.080,00 |
| 03.06.2021 | 17,24 | 17,31 | 17,12 | 17,26 | 0,08% | 4.289.741,00 |
| 02.06.2021 | 17,25 | 17,36 | 17,21 | 17,25 | 0,41% | 6.805.031,00 |
| 01.06.2021 | 17,08 | 17,24 | 17,08 | 17,18 | 1,07% | 6.375.209,00 |
| 31.05.2021 | 17,07 | 17,10 | 16,99 | 16,99 | -0,53% | 3.856.479,00 |